Guggenheim Enhanced Equity Strategy Fund Historical Stock Prices

GGE 
$15.55
*  
0.16
1.02%
Get GGE Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading GGE now
Exchange: NYSE

Community Rating:
View:    GGE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.57 15.69 15.55 15.55 8,966
04/27/2016 15.61 15.71 15.57 15.71 16,913
04/26/2016 15.66 15.66 15.564 15.65 8,085
04/25/2016 15.61 15.61 15.5288 15.59 5,757
04/22/2016 15.58 15.6599 15.54 15.59 9,670
04/21/2016 15.6899 15.6899 15.58 15.58 7,213
04/20/2016 15.64 15.7157 15.59 15.6829 19,919
04/19/2016 15.58 15.66 15.55 15.64 4,908
04/18/2016 15.45 15.565 15.45 15.5201 2,904
04/15/2016 15.397 15.51 15.397 15.48 7,771
04/14/2016 15.49 15.51 15.445 15.5 4,394
04/13/2016 15.3416 15.5099 15.3416 15.5099 12,962
04/12/2016 15.21 15.29 15.18 15.29 12,976
04/11/2016 15.26 15.32 15.19 15.19 13,071
04/08/2016 15.294 15.31 15.1699 15.2 8,798
04/07/2016 15.15 15.31 15.0864 15.21 42,713
04/06/2016 15.1 15.2 15.1 15.2 22,106
04/05/2016 15.17 15.1748 15.09 15.095 13,697
04/04/2016 15.3399 15.3399 15.25 15.29 4,239
04/01/2016 15.27 15.32 15.22 15.31 9,951
03/31/2016 15.36 15.4699 15.22 15.23 16,765
03/30/2016 15.22 15.53 15.22 15.3701 15,578
03/29/2016 15.122 15.17 15.0506 15.16 12,427
03/28/2016 15.04 15.0475 14.994 15 3,512
03/24/2016 14.96 14.9899 14.93 14.95 5,224
03/23/2016 15.13 15.13 15.0148 15.02 4,978
03/22/2016 15.038 15.1502 15.038 15.12 3,927
03/21/2016 15.051 15.15 15.04 15.11 3,033
03/18/2016 15 15.149 15 15.1 7,190
03/17/2016 14.92 15.0412 14.894 15.0301 16,609
03/16/2016 14.84 14.95 14.8 14.9499 9,277
03/15/2016 14.77 14.85 14.7401 14.83 9,537
03/14/2016 14.83 14.93 14.83 14.9 15,560
03/11/2016 14.73 14.87 14.73 14.87 19,887
03/10/2016 14.72 14.73 14.56 14.56 9,756
03/09/2016 14.65 14.67 14.6092 14.6496 9,453
03/08/2016 14.643 14.662 14.56 14.59 6,967
03/07/2016 14.6 14.79 14.5999 14.737 17,909
03/04/2016 14.74 14.74 14.5301 14.705 33,206
03/03/2016 14.6 14.645 14.6 14.6399 7,398
03/02/2016 14.57 14.62 14.4733 14.6199 7,129
03/01/2016 14.28 14.5599 14.27 14.53 13,126
02/29/2016 14.41 14.58 14.25 14.26 32,110
02/26/2016 14.35 14.35 14.24 14.28 7,996
02/25/2016 14.06 14.2 14.06 14.1999 9,923
02/24/2016 13.86 14.1001 13.8 14.09 17,836
02/23/2016 14.05 14.05 13.9101 14.01 8,576
02/22/2016 14.01 14.1266 14.01 14.034 4,775
02/19/2016 13.93 13.93 13.83 13.88 8,221
02/18/2016 13.9 13.965 13.87 13.91 10,846
02/17/2016 13.75 13.97 13.75 13.97 11,848
02/16/2016 13.65 13.724 13.61 13.6801 9,167
02/12/2016 13.3 13.5 13.3 13.48 5,706
02/11/2016 13.17 13.215 13.05 13.21 14,456
02/10/2016 13.56 13.57 13.39 13.39 40,854
02/09/2016 13.9 13.95 13.7301 13.9 30,340
02/08/2016 14.03 14.03 13.76 13.9599 29,813
02/05/2016 14.41 14.41 14.15 14.18 29,057
02/04/2016 14.28 14.43 14.21 14.37 20,453
02/03/2016 14.34 14.34 14.1 14.24 13,962
02/02/2016 14.31 14.34 14.18 14.18 8,054
02/01/2016 14.38 14.51 14.34 14.47 21,858
01/29/2016 14.12 14.46 14.12 14.4 12,170
01/28/2016 14.14 14.14 14 14.08 18,437
01/27/2016 14 14.1742 13.9199 13.93 22,976
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?